ナフコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,428 | 1,436 | 1,416 | 1,435 | +15 | +1.1% | 8,400 |
| 2012/03/22 | 1,450 | 1,456 | 1,420 | 1,420 | -27 | -1.9% | 9,600 |
| 2012/03/21 | 1,449 | 1,460 | 1,443 | 1,447 | +9 | +0.6% | 4,800 |
| 2012/03/19 | 1,455 | 1,460 | 1,436 | 1,438 | -18 | -1.2% | 13,200 |
| 2012/03/16 | 1,450 | 1,469 | 1,448 | 1,456 | +11 | +0.8% | 16,800 |
| 2012/03/15 | 1,435 | 1,464 | 1,435 | 1,445 | +23 | +1.6% | 24,200 |
| 2012/03/14 | 1,440 | 1,450 | 1,420 | 1,422 | -12 | -0.8% | 12,600 |
| 2012/03/13 | 1,442 | 1,463 | 1,434 | 1,434 | -7 | -0.5% | 12,900 |
| 2012/03/12 | 1,446 | 1,458 | 1,432 | 1,441 | +11 | +0.8% | 12,500 |
| 2012/03/09 | 1,422 | 1,444 | 1,422 | 1,430 | +8 | +0.6% | 5,000 |
| 2012/03/08 | 1,430 | 1,430 | 1,422 | 1,422 | -2 | -0.1% | 1,900 |
| 2012/03/07 | 1,417 | 1,424 | 1,407 | 1,424 | -10 | -0.7% | 5,800 |
| 2012/03/06 | 1,446 | 1,448 | 1,433 | 1,434 | -12 | -0.8% | 2,900 |
| 2012/03/05 | 1,466 | 1,466 | 1,440 | 1,446 | -10 | -0.7% | 5,100 |
| 2012/03/02 | 1,443 | 1,457 | 1,436 | 1,456 | +13 | +0.9% | 3,500 |
| 2012/03/01 | 1,475 | 1,475 | 1,434 | 1,443 | -30 | -2% | 12,600 |
| 2012/02/29 | 1,405 | 1,490 | 1,405 | 1,473 | +65 | +4.6% | 33,500 |
| 2012/02/28 | 1,405 | 1,417 | 1,400 | 1,408 | -24 | -1.7% | 10,100 |
| 2012/02/27 | 1,403 | 1,434 | 1,400 | 1,432 | +40 | +2.9% | 14,500 |
| 2012/02/24 | 1,355 | 1,392 | 1,355 | 1,392 | +39 | +2.9% | 13,100 |
| 2012/02/23 | 1,353 | 1,370 | 1,351 | 1,353 | -11 | -0.8% | 14,000 |
| 2012/02/22 | 1,360 | 1,364 | 1,343 | 1,364 | +20 | +1.5% | 28,600 |
| 2012/02/21 | 1,355 | 1,355 | 1,335 | 1,344 | -11 | -0.8% | 12,800 |
| 2012/02/20 | 1,352 | 1,359 | 1,350 | 1,355 | +13 | +1% | 9,000 |
| 2012/02/17 | 1,331 | 1,349 | 1,331 | 1,342 | +12 | +0.9% | 6,300 |
| 2012/02/16 | 1,331 | 1,337 | 1,330 | 1,330 | +2 | +0.2% | 5,900 |
| 2012/02/15 | 1,335 | 1,341 | 1,326 | 1,328 | -10 | -0.7% | 18,300 |
| 2012/02/14 | 1,352 | 1,352 | 1,336 | 1,338 | -11 | -0.8% | 6,900 |
| 2012/02/13 | 1,343 | 1,349 | 1,325 | 1,349 | -5 | -0.4% | 9,900 |
| 2012/02/10 | 1,341 | 1,354 | 1,341 | 1,354 | +11 | +0.8% | 6,400 |
| 2012/02/09 | 1,343 | 1,354 | 1,339 | 1,343 | -8 | -0.6% | 3,700 |
| 2012/02/08 | 1,342 | 1,355 | 1,341 | 1,351 | +3 | +0.2% | 3,400 |
| 2012/02/07 | 1,332 | 1,348 | 1,330 | 1,348 | -4 | -0.3% | 1,100 |
| 2012/02/06 | 1,336 | 1,352 | 1,333 | 1,352 | +11 | +0.8% | 2,900 |
| 2012/02/03 | 1,341 | 1,344 | 1,341 | 1,341 | ±0 | ±0% | 1,900 |
| 2012/02/02 | 1,333 | 1,341 | 1,330 | 1,341 | +8 | +0.6% | 1,200 |
| 2012/02/01 | 1,339 | 1,346 | 1,321 | 1,333 | -6 | -0.4% | 1,400 |
| 2012/01/31 | 1,327 | 1,339 | 1,315 | 1,339 | +23 | +1.7% | 3,400 |
| 2012/01/30 | 1,321 | 1,321 | 1,306 | 1,316 | -9 | -0.7% | 5,500 |
| 2012/01/27 | 1,316 | 1,325 | 1,313 | 1,325 | +2 | +0.2% | 4,500 |
| 2012/01/26 | 1,312 | 1,323 | 1,312 | 1,323 | +13 | +1% | 6,000 |
| 2012/01/25 | 1,308 | 1,316 | 1,308 | 1,310 | +1 | +0.1% | 4,400 |
| 2012/01/24 | 1,317 | 1,317 | 1,308 | 1,309 | +2 | +0.2% | 3,300 |
| 2012/01/23 | 1,304 | 1,313 | 1,304 | 1,307 | -6 | -0.5% | 1,900 |
| 2012/01/20 | 1,306 | 1,318 | 1,301 | 1,313 | +9 | +0.7% | 4,700 |
| 2012/01/19 | 1,318 | 1,327 | 1,300 | 1,304 | -4 | -0.3% | 4,700 |
| 2012/01/18 | 1,313 | 1,318 | 1,305 | 1,308 | -12 | -0.9% | 4,400 |
| 2012/01/17 | 1,340 | 1,344 | 1,320 | 1,320 | -20 | -1.5% | 2,100 |
| 2012/01/16 | 1,345 | 1,345 | 1,327 | 1,340 | -4 | -0.3% | 1,900 |
| 2012/01/13 | 1,369 | 1,369 | 1,328 | 1,344 | +5 | +0.4% | 16,700 |
3101～
3150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ナフコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 木曽路 | 211,600円 | 0.0% | -9.6% | 1.13% | 49.66倍 | 2.25倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
